Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Petmed Express Inc
(NQ:
PETS
)
4.230
+0.170 (+4.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 30, 2013
10.17
10.29
9.826
9.826
0
-0.24(-2.43%)
Aug 29, 2013
9.614
10.23
9.595
10.07
979,346
+0.46(+4.75%)
Aug 28, 2013
9.704
9.800
9.556
9.614
0
-0.06(-0.60%)
Aug 27, 2013
9.903
10.06
9.672
9.672
498,811
-0.37(-3.65%)
Aug 26, 2013
9.788
10.08
9.788
10.04
532,698
+0.23(+2.29%)
Aug 23, 2013
9.897
10.12
9.717
9.813
0
-0.03(-0.33%)
Aug 22, 2013
9.839
10.03
9.813
9.845
301,946
+0.01(+0.07%)
Aug 21, 2013
9.936
10.10
9.781
9.839
0
-0.13(-1.29%)
Aug 20, 2013
9.781
10.10
9.762
9.968
401,426
+0.22(+2.24%)
Aug 19, 2013
9.897
10.02
9.730
9.749
600,478
-0.14(-1.37%)
Aug 16, 2013
10.05
10.17
9.865
9.884
0
-0.21(-2.04%)
Aug 15, 2013
10.23
10.30
10.06
10.09
216,228
-0.21(-2.06%)
Aug 14, 2013
10.46
10.48
10.26
10.30
340,007
-0.08(-0.80%)
Aug 13, 2013
10.32
10.43
10.27
10.39
295,181
+0.09(+0.88%)
Aug 12, 2013
10.30
10.45
10.26
10.30
487,153
-0.10(-0.93%)
Aug 09, 2013
10.37
10.57
10.28
10.39
429,766
+0.05(+0.50%)
Aug 08, 2013
10.49
10.65
10.26
10.34
255,321
-0.05(-0.50%)
Aug 07, 2013
10.48
10.55
10.36
10.39
315,002
-0.07(-0.67%)
Aug 06, 2013
10.60
10.65
10.37
10.46
332,116
-0.13(-1.20%)
Aug 05, 2013
10.69
10.91
10.46
10.59
742,634
-0.10(-0.89%)
Aug 02, 2013
10.79
10.82
10.60
10.69
312,001
-0.10(-0.89%)
Aug 01, 2013
10.76
10.88
10.69
10.78
419,218
+0.11(+1.07%)
Jul 31, 2013
10.59
10.82
10.42
10.67
0
+0.11(+1.09%)
Jul 30, 2013
10.39
10.55
10.39
10.55
0
+0.13(+1.28%)
Jul 29, 2013
10.70
10.70
10.39
10.42
0
-0.25(-2.33%)
Jul 26, 2013
10.72
10.81
10.58
10.67
0
-0.09(-0.83%)
Jul 25, 2013
10.91
10.91
10.48
10.76
0
-0.15(-1.34%)
Jul 24, 2013
10.86
10.92
10.79
10.90
0
+0.06(+0.53%)
Jul 23, 2013
10.93
11.03
10.69
10.84
0
-0.09(-0.81%)
Jul 22, 2013
11.06
11.07
10.54
10.93
5,219,655
+1.31(+13.63%)
Jul 19, 2013
9.087
9.692
9.062
9.622
0
+0.57(+6.33%)
Jul 18, 2013
8.992
9.125
8.921
9.049
0
+0.16(+1.79%)
Jul 17, 2013
8.584
8.944
8.501
8.890
395,881
+0.36(+4.26%)
Jul 16, 2013
8.851
9.035
8.514
8.527
0
-0.31(-3.53%)
Jul 15, 2013
9.042
9.125
8.724
8.839
0
-0.17(-1.84%)
Jul 12, 2013
9.170
9.240
8.998
9.004
0
-0.20(-2.15%)
Jul 11, 2013
9.074
9.259
9.062
9.202
0
+0.18(+2.05%)
Jul 10, 2013
8.578
9.036
8.508
9.017
0
+0.45(+5.20%)
Jul 09, 2013
8.501
8.576
8.463
8.571
0
+0.11(+1.28%)
Jul 08, 2013
8.425
8.495
8.317
8.463
271,143
+0.14(+1.68%)
Jul 05, 2013
8.291
8.329
8.138
8.323
0
+0.13(+1.55%)
Jul 03, 2013
8.125
8.240
8.100
8.196
0
+0.03(+0.39%)
Jul 02, 2013
8.196
8.278
8.075
8.164
0
-0.02(-0.23%)
Jul 01, 2013
8.100
8.196
8.030
8.183
0
+0.16(+1.98%)
Jun 28, 2013
8.068
8.119
7.985
8.024
503,966
-0.08(-1.02%)
Jun 27, 2013
8.049
8.132
8.000
8.106
0
+0.13(+1.60%)
Jun 26, 2013
8.024
8.030
7.922
7.979
0
+0.01(+0.16%)
Jun 25, 2013
8.036
8.043
7.954
7.966
0
-0.04(-0.44%)
Jun 24, 2013
8.106
8.151
7.992
8.001
0
-0.19(-2.29%)
Jun 21, 2013
8.234
8.234
8.075
8.189
342,411
-0.01(-0.08%)
Jun 20, 2013
8.457
8.457
8.151
8.196
0
-0.29(-3.45%)
Jun 19, 2013
8.552
8.629
8.463
8.488
0
-0.04(-0.45%)
Jun 18, 2013
8.476
8.597
8.406
8.527
0
+0.08(+0.90%)
Jun 17, 2013
8.208
8.457
8.157
8.450
0
+0.31(+3.83%)
Jun 14, 2013
8.215
8.227
8.087
8.138
0
-0.06(-0.78%)
Jun 13, 2013
8.278
8.310
8.119
8.202
334,677
-0.07(-0.85%)
Jun 12, 2013
8.387
8.476
8.246
8.272
307,477
-0.06(-0.69%)
Jun 11, 2013
8.444
8.466
8.323
8.329
299,801
-0.15(-1.73%)
Jun 10, 2013
8.482
8.508
8.348
8.476
0
+0.00(+0.00%)
Jun 07, 2013
8.711
8.813
8.450
8.476
0
-0.18(-2.13%)
Jun 06, 2013
8.514
8.667
8.304
8.660
538,973
+0.17(+1.95%)
Jun 05, 2013
8.756
8.756
8.457
8.495
0
-0.25(-2.84%)
Jun 04, 2013
8.654
8.864
8.609
8.743
0
+0.08(+0.88%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.